XNAS
Datos históricos de Advantage Solutions Inc.
Advantage Solutions Inc. · ADV
$30.28
▲ +0.08 (+0.26%)
Última operación · 10/10/2026, 17:29:47 UTC
- Variación en el periodo
- −18.16%
- Máximo
- US$47.45
- 30 de junio de 2026
- Mínimo
- US$12.23
- 3 de marzo de 2026
- Volumen medio diario
- 0.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.36 | 31.08 | 29.68 | 30.28 | −0.98% | 36,487.445 |
| 8 oct 2026 | 28.83 | 30.73 | 28.47 | 30.58 | +5.52% | 44,860.711 |
| 7 oct 2026 | 27.10 | 29.40 | 26.88 | 28.98 | +6.35% | 59,994.537 |
| 6 oct 2026 | 27.25 | 27.82 | 26.61 | 27.25 | −0.44% | 42,804.196 |
| 5 oct 2026 | 27.64 | 27.95 | 26.36 | 27.37 | −0.98% | 68,045.91 |
| 2 oct 2026 | 27.67 | 28.14 | 27.28 | 27.64 | +1.51% | 45,951.25 |
| 1 oct 2026 | 25.76 | 28.04 | 25.76 | 27.23 | +4.89% | 73,438.463 |
| 30 sep 2026 | 29.56 | 29.56 | 25.73 | 25.96 | −12.15% | 128,325.52 |
| 29 sep 2026 | 31.96 | 31.96 | 27.71 | 29.55 | −7.45% | 88,507.523 |
| 28 sep 2026 | 32.75 | 32.86 | 31.32 | 31.93 | −3.59% | 69,713.679 |
| 25 sep 2026 | 33.32 | 34.16 | 32.56 | 33.12 | −2.44% | 71,436.482 |
| 24 sep 2026 | 33.17 | 34.13 | 32.96 | 33.95 | +1.22% | 49,286.995 |
| 23 sep 2026 | 33.05 | 34.37 | 32.40 | 33.54 | +1.50% | 48,177.404 |
| 22 sep 2026 | 33.02 | 33.59 | 32.64 | 33.05 | +1.07% | 48,211.85 |
| 21 sep 2026 | 32.43 | 33.06 | 32.15 | 32.70 | +0.66% | 41,657.12 |
| 18 sep 2026 | 32.96 | 33.14 | 31.92 | 32.48 | −1.61% | 123,782.661 |
| 17 sep 2026 | 33.79 | 33.79 | 32.19 | 33.01 | −1.32% | 39,274.257 |
| 16 sep 2026 | 32.90 | 33.92 | 32.80 | 33.45 | +1.58% | 33,116.663 |
| 15 sep 2026 | 33.59 | 33.91 | 32.88 | 32.93 | −1.17% | 42,121.639 |
| 14 sep 2026 | 33.54 | 35.00 | 33.00 | 33.32 | 0.00% | 59,119.485 |
| 11 sep 2026 | 33.10 | 33.33 | 32.15 | 33.32 | +2.11% | 43,646.663 |
| 10 sep 2026 | 31.26 | 33.51 | 31.18 | 32.63 | +4.38% | 45,142.382 |
| 9 sep 2026 | 30.76 | 31.48 | 30.31 | 31.26 | +1.23% | 49,205.757 |
| 8 sep 2026 | 31.05 | 31.56 | 30.16 | 30.88 | −1.81% | 49,040.392 |
| 4 sep 2026 | 31.49 | 32.57 | 30.69 | 31.45 | −1.47% | 59,993.602 |
| 3 sep 2026 | 32.10 | 33.21 | 30.89 | 31.92 | 0.00% | 55,145.399 |
| 2 sep 2026 | 32.70 | 34.39 | 31.71 | 31.92 | −2.18% | 49,519.098 |
| 1 sep 2026 | 32.75 | 33.61 | 32.20 | 32.63 | −1.03% | 39,173.559 |
| 31 ago 2026 | 34.27 | 34.27 | 32.69 | 32.97 | −4.45% | 64,710.126 |
| 28 ago 2026 | 33.82 | 34.89 | 32.98 | 34.51 | +3.22% | 108,443.867 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.